Leifheit Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	17.600	17.800	17.350	17.350	14.317	1,518
2023-09-18	17.700	17.850	17.600	17.600	14.523	1,490
2023-09-15	17.900	18.200	17.300	17.600	14.523	1,561
2023-09-13	17.800	17.800	17.450	17.800	14.688	2,013
2023-09-12	17.700	17.950	17.550	17.900	14.771	7,479
2023-09-11	17.750	17.750	17.450	17.700	14.606	1,213
2023-09-08	17.800	17.800	17.600	17.800	14.688	2,845
2023-09-07	17.700	17.800	17.600	17.600	14.523	2,546
2023-09-06	17.750	17.800	17.450	17.450	14.399	7,467
2023-09-05	18.250	18.500	17.350	17.350	14.317	6,471
2023-09-04	18.600	18.600	18.500	18.550	15.307	223
2023-09-01	18.900	18.900	18.500	18.650	15.389	57
2023-08-31	18.500	18.700	18.500	18.500	15.266	458
2023-08-30	18.700	18.700	18.600	18.600	15.348	2,175
2023-08-29	18.600	18.900	18.600	18.750	15.472	484
2023-08-28	19.000	19.100	18.550	18.550	15.307	1,013
2023-08-25	18.850	18.900	18.650	18.900	15.596	203
2023-08-24	19.000	19.000	18.550	18.850	15.554	1,429
2023-08-23	19.000	19.100	19.000	19.000	15.678	318
2023-08-22	18.700	19.100	18.700	19.100	15.761	2,526
2023-08-21	18.850	18.850	18.750	18.750	15.472	676
2023-08-18	19.250	19.250	19.000	19.100	15.761	2,645
2023-08-17	19.250	19.250	19.250	19.250	15.885	394
2023-08-16	19.300	19.300	19.150	19.150	15.802	63
2023-08-15	19.300	19.300	19.000	19.200	15.843	2,383
2023-08-14	19.300	19.300	19.000	19.300	15.926	1,922
2023-08-11	19.000	19.100	18.800	19.100	15.761	1,168
2023-08-10	18.400	19.000	18.350	18.900	15.596	5,808
2023-08-09	18.650	18.650	18.400	18.600	15.348	1,147
2023-08-08	18.600	18.800	18.550	18.800	15.513	2,719
2023-08-07	18.850	18.850	18.550	18.800	15.513	3,222
2023-08-04	18.900	19.050	18.550	18.600	15.348	6,790
2023-08-03	18.900	18.900	18.550	18.900	15.596	2,380
2023-08-02	19.000	19.000	18.200	18.600	15.348	3,843
2023-08-01	19.000	19.100	18.900	19.050	15.719	1,670
2023-07-31	18.350	19.350	18.350	19.050	15.719	5,103
2023-07-28	18.600	19.000	18.600	18.900	15.596	4,553
2023-07-27	19.350	19.350	18.000	18.200	15.018	5,575
2023-07-26	19.000	19.000	18.800	18.800	15.513	600
2023-07-25	19.000	19.000	19.000	19.000	15.678	382
2023-07-24	19.000	19.000	18.550	19.000	15.678	3,356
2023-07-21	18.900	19.000	18.650	18.650	15.389	1,160
2023-07-20	19.200	19.250	19.000	19.150	15.802	3,109
2023-07-19	18.700	18.700	18.450	18.450	15.224	980
2023-07-18	18.850	19.000	18.850	18.850	15.554	447
2023-07-17	19.350	19.450	18.900	19.200	15.843	1,520
2023-07-14	18.950	19.200	18.900	19.000	15.678	1,248
2023-07-13	18.450	19.050	18.050	18.900	15.596	3,954
2023-07-12	18.800	19.000	18.400	18.450	15.224	2,191
2023-07-11	18.800	18.800	18.450	18.800	15.513	529
2023-07-10	18.950	19.000	18.600	19.000	15.678	2,464
2023-07-07	18.600	19.000	18.600	18.900	15.596	58
2023-07-06	19.000	19.200	18.650	18.650	15.389	832
2023-07-05	19.100	19.100	18.850	19.000	15.678	479
2023-07-04	19.000	19.000	18.850	19.000	15.678	400
2023-07-03	19.150	19.150	18.900	19.000	15.678	1,618
2023-06-30	19.050	19.350	18.850	19.350	15.967	349
2023-06-29	19.000	19.000	19.000	19.000	15.678	858
2023-06-28	19.350	19.500	18.850	19.500	16.091	2,109
2023-06-27	19.300	19.500	18.650	18.850	15.554	4,702

← NewerPage 14 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.2000 EUR
2025-05-29	1.2000 EUR
2024-05-30	1.0500 EUR
2023-06-08	0.7000 EUR
2022-05-26	1.0500 EUR
2021-10-06	0.5500 EUR
2021-06-03	1.0500 EUR
2020-10-01	0.5500 EUR
2019-05-30	1.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.